[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Hershey : ( HSY:US )
163.30USD ▼ -0.68 (-0.41%)
2025-04-25
최근 1년 일별 시세
(2025-04-25 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-25 | 163.30 | ▼-0.68 | ▼-0.41% |
| 25-04-24 | 163.98 | ▼-2.80 | ▼-1.68% |
| 25-04-23 | 166.78 | ▼-0.67 | ▼-0.4% |
| 25-04-22 | 167.45 | ▲0.98 | ▲0.59% |
| 25-04-21 | 166.47 | ▲0.04 | ▲0.02% |
| 25-04-17 | 166.43 | ▲2.01 | ▲1.22% |
| 25-04-16 | 164.42 | ▼-3.74 | ▼-2.22% |
| 25-04-15 | 168.16 | ▼-2.21 | ▼-1.3% |
| 25-04-14 | 170.37 | ▲4.81 | ▲2.91% |
| 25-04-11 | 165.56 | ▲1.21 | ▲0.74% |
| 25-04-10 | 164.35 | ▲0.34 | ▲0.21% |
| 25-04-09 | 164.01 | ▲4.93 | ▲3.1% |
| 25-04-08 | 159.08 | ▼-3.09 | ▼-1.91% |
| 25-04-04 | 162.17 | ▼-4.45 | ▼-2.67% |
| 25-04-03 | 166.62 | ▲2.71 | ▲1.65% |
| 25-04-02 | 163.91 | ▼-5.67 | ▼-3.34% |
| 25-04-01 | 169.58 | ▼-1.46 | ▼-0.85% |
| 25-03-31 | 171.04 | ▲1.25 | ▲0.74% |
| 25-03-28 | 169.79 | ▼-0.99 | ▼-0.58% |
| 25-03-27 | 170.78 | ▲2.13 | ▲1.26% |
| 25-03-26 | 168.65 | ▲3.53 | ▲2.14% |
| 25-03-25 | 165.12 | ▼-3.17 | ▼-1.88% |
| 25-03-24 | 168.29 | ▲0.69 | ▲0.41% |
| 25-03-21 | 167.60 | ▲3.29 | ▲2% |
| 25-03-20 | 164.31 | ▼-3.31 | ▼-1.97% |
| 25-03-19 | 167.62 | ▼-1.78 | ▼-1.05% |
| 25-03-18 | 169.40 | ▼-1.09 | ▼-0.64% |
| 25-03-17 | 170.49 | ▲0.19 | ▲0.11% |
| 25-03-14 | 170.30 | ▼-1.37 | ▼-0.8% |
| 25-03-13 | 171.67 | ▲0.96 | ▲0.56% |
| 25-03-12 | 170.71 | ▼-8.84 | ▼-4.92% |
| 25-03-11 | 179.55 | ▼-6.70 | ▼-3.6% |
| 25-03-10 | 186.25 | ▲1.15 | ▲0.62% |
| 25-03-07 | 185.10 | ▲5.26 | ▲2.92% |
| 25-03-06 | 179.84 | ▲2.82 | ▲1.59% |
| 25-03-05 | 177.02 | ▲0.68 | ▲0.39% |
| 25-03-04 | 176.34 | ▼-2.51 | ▼-1.4% |
| 25-03-03 | 178.86 | ▲6.39 | ▲3.71% |
| 25-02-28 | 172.46 | ▲0.15 | ▲0.09% |
| 25-02-27 | 172.31 | ▲1.20 | ▲0.7% |
| 25-02-26 | 171.11 | ▼-7.36 | ▼-4.12% |
| 25-02-25 | 178.47 | ▲5.44 | ▲3.14% |
| 25-02-21 | 173.03 | ▲6.88 | ▲4.14% |
| 25-02-20 | 166.15 | ▲2.29 | ▲1.4% |
| 25-02-19 | 163.87 | ▲0.81 | ▲0.5% |
| 25-02-18 | 163.06 | ▲5.09 | ▲3.22% |
| 25-02-14 | 157.97 | ▼-2.96 | ▼-1.84% |
| 25-02-13 | 160.93 | ▲2.68 | ▲1.69% |
| 25-02-12 | 158.25 | ▼-0.14 | ▼-0.09% |
| 25-02-11 | 158.39 | ▲3.91 | ▲2.53% |
| 25-02-10 | 154.48 | ▼-0.48 | ▼-0.31% |
| 25-02-07 | 154.96 | ▲2.19 | ▲1.43% |
| 25-02-06 | 152.77 | ▲6.81 | ▲4.67% |
| 25-02-05 | 145.96 | ▲0.98 | ▲0.68% |
| 25-02-04 | 144.98 | ▼-2.90 | ▼-1.96% |
| 25-02-03 | 147.88 | ▼-1.34 | ▼-0.9% |
| 25-01-31 | 149.22 | ▼-2.71 | ▼-1.78% |
| 25-01-30 | 151.93 | ▲2.52 | ▲1.69% |
| 25-01-29 | 149.41 | ▼-0.36 | ▼-0.24% |
| 25-01-28 | 149.77 | ▼-3.65 | ▼-2.38% |
| 25-01-27 | 153.42 | ▲2.89 | ▲1.92% |
| 25-01-24 | 150.53 | ▲0.67 | ▲0.45% |
| 25-01-23 | 149.86 | ▼-1.27 | ▼-0.84% |
| 25-01-22 | 151.13 | ▼-2.40 | ▼-1.56% |
| 25-01-21 | 153.53 | ▲0.75 | ▲0.49% |
| 25-01-17 | 152.78 | ▼-1.33 | ▼-0.86% |
| 25-01-16 | 154.11 | ▲2.34 | ▲1.54% |
| 25-01-15 | 151.77 | ▼-3.76 | ▼-2.42% |
| 25-01-14 | 155.53 | ▼-1.73 | ▼-1.1% |
| 25-01-13 | 157.26 | ▼-0.84 | ▼-0.53% |
| 25-01-10 | 158.11 | ▼-4.28 | ▼-2.64% |
| 25-01-08 | 162.39 | ▼-3.15 | ▼-1.9% |
| 25-01-07 | 165.53 | ▼-1.10 | ▼-0.66% |
| 25-01-06 | 166.63 | ▼-2.67 | ▼-1.58% |
| 25-01-03 | 169.30 | ▲0.37 | ▲0.22% |
| 25-01-02 | 168.93 | ▼-0.44 | ▼-0.26% |
| 24-12-31 | 169.37 | ▲0.89 | ▲0.53% |
| 24-12-30 | 168.48 | ▼-3.41 | ▼-1.98% |
| 24-12-27 | 171.89 | ▲1.50 | ▲0.88% |
| 24-12-26 | 170.39 | ▼-0.10 | ▼-0.06% |
| 24-12-24 | 170.49 | ▲1.71 | ▲1.01% |
| 24-12-23 | 168.78 | ▼-1.49 | ▼-0.88% |
| 24-12-20 | 170.27 | ▲1.33 | ▲0.79% |
| 24-12-19 | 168.94 | ▼-3.53 | ▼-2.05% |
| 24-12-18 | 172.47 | ▼-5.13 | ▼-2.89% |
| 24-12-17 | 177.60 | ▼-0.72 | ▼-0.4% |
| 24-12-16 | 178.32 | ▼-4.60 | ▼-2.51% |
| 24-12-13 | 182.92 | ▼-0.97 | ▼-0.53% |
| 24-12-12 | 183.88 | ▲7.07 | ▲4% |
| 24-12-11 | 176.81 | ▼-10.08 | ▼-5.39% |
| 24-12-10 | 186.89 | ▼-6.99 | ▼-3.61% |
| 24-12-09 | 193.88 | ▲19.31 | ▲11.06% |
| 24-12-06 | 174.58 | ▲0.16 | ▲0.09% |
| 24-12-05 | 174.42 | ▼-3.55 | ▼-1.99% |
| 24-12-04 | 177.97 | ▼-1.54 | ▼-0.86% |
| 24-12-03 | 179.50 | ▲1.63 | ▲0.92% |
| 24-12-02 | 177.87 | ▲1.74 | ▲0.99% |
| 24-11-29 | 176.13 | ▲2.11 | ▲1.21% |
| 24-11-27 | 174.02 | ▲0.89 | ▲0.51% |
| 24-11-26 | 173.13 | ▼-2.55 | ▼-1.45% |
| 24-11-25 | 175.68 | ▲0.77 | ▲0.44% |
| 24-11-22 | 174.92 | ▲0.03 | ▲0.02% |
| 24-11-21 | 174.88 | ▲0.89 | ▲0.51% |
| 24-11-20 | 173.99 | ▲3.87 | ▲2.27% |
| 24-11-19 | 170.12 | ▲0.33 | ▲0.19% |
| 24-11-18 | 169.79 | ▼-0.95 | ▼-0.56% |
| 24-11-15 | 170.74 | ▼-8.03 | ▼-4.49% |
| 24-11-14 | 178.77 | ▼-5.74 | ▼-3.11% |
| 24-11-13 | 184.50 | ▲2.92 | ▲1.61% |
| 24-11-12 | 181.58 | ▲5.98 | ▲3.41% |
| 24-11-08 | 175.60 | ▲2.89 | ▲1.67% |
| 24-11-07 | 172.71 | ▼-4.33 | ▼-2.45% |
| 24-11-06 | 177.04 | ▼-3.08 | ▼-1.71% |
| 24-11-05 | 180.12 | ▲1.33 | ▲0.74% |
| 24-11-04 | 178.79 | ▼-0.46 | ▼-0.26% |
| 24-11-01 | 179.25 | ▲1.62 | ▲0.91% |
| 24-10-31 | 177.64 | ▲0.03 | ▲0.02% |
| 24-10-30 | 177.60 | ▼-2.46 | ▼-1.37% |
| 24-10-29 | 180.06 | ▼-2.66 | ▼-1.46% |
| 24-10-28 | 182.72 | ▲1.52 | ▲0.84% |
| 24-10-25 | 181.20 | ▼-0.85 | ▼-0.47% |
| 24-10-24 | 182.05 | ▲0.17 | ▲0.09% |
| 24-10-23 | 181.89 | ▼-1.44 | ▼-0.79% |
| 24-10-22 | 183.32 | ▼-1.39 | ▼-0.75% |
| 24-10-21 | 184.71 | ▼-0.98 | ▼-0.53% |
| 24-10-18 | 185.70 | ▲1.69 | ▲0.92% |
| 24-10-17 | 184.00 | ▼-0.70 | ▼-0.38% |
| 24-10-16 | 184.70 | ▲0.57 | ▲0.31% |
| 24-10-15 | 184.13 | ▼-1.84 | ▼-0.99% |
| 24-10-11 | 185.97 | ▼-1.63 | ▼-0.87% |
| 24-10-10 | 187.59 | ▲0.49 | ▲0.26% |
| 24-10-09 | 187.10 | ▼-0.46 | ▼-0.25% |
| 24-10-08 | 187.56 | ▲0.07 | ▲0.04% |
| 24-10-07 | 187.49 | ▼-4.55 | ▼-2.37% |
| 24-10-04 | 192.04 | ▲0.75 | ▲0.39% |
| 24-10-03 | 191.29 | ▼-2.05 | ▼-1.06% |
| 24-10-02 | 193.33 | ▲1.46 | ▲0.76% |
| 24-10-01 | 191.87 | ▲0.06 | ▲0.03% |
| 24-09-30 | 191.81 | ▼-1.23 | ▼-0.64% |
| 24-09-27 | 193.04 | ▲2.56 | ▲1.34% |
| 24-09-26 | 190.48 | ▼-0.29 | ▼-0.15% |
| 24-09-25 | 190.77 | ▼-2.53 | ▼-1.31% |
| 24-09-24 | 193.30 | ▼-1.79 | ▼-0.92% |
| 24-09-23 | 195.09 | ▲0.20 | ▲0.1% |
| 24-09-20 | 194.89 | ▼-0.52 | ▼-0.27% |
| 24-09-19 | 195.41 | ▼-1.91 | ▼-0.97% |
| 24-09-18 | 197.32 | ▼-2.00 | ▼-1% |
| 24-09-17 | 199.32 | ▼-1.54 | ▼-0.77% |
| 24-09-16 | 200.86 | ▼-0.10 | ▼-0.05% |
| 24-09-13 | 200.96 | ▲2.53 | ▲1.28% |
| 24-09-12 | 198.43 | ▼-0.30 | ▼-0.15% |
| 24-09-11 | 198.73 | ▼-4.29 | ▼-2.11% |
| 24-09-10 | 203.02 | ▼-0.31 | ▼-0.15% |
| 24-09-09 | 203.33 | ▲3.38 | ▲1.69% |
| 24-09-06 | 199.95 | ▲1.73 | ▲0.87% |
| 24-09-05 | 198.22 | ▼-0.37 | ▼-0.19% |
| 24-09-04 | 198.58 | ▲1.47 | ▲0.75% |
| 24-09-03 | 197.11 | ▲4.14 | ▲2.15% |
| 24-08-30 | 192.97 | ▲1.37 | ▲0.72% |
| 24-08-29 | 191.60 | ▼-0.15 | ▼-0.08% |
| 24-08-28 | 191.75 | ▲0.42 | ▲0.22% |
| 24-08-27 | 191.33 | ▼-4.64 | ▼-2.37% |
| 24-08-26 | 195.97 | ▼-0.43 | ▼-0.22% |
| 24-08-23 | 196.40 | ▲1.32 | ▲0.68% |
| 24-08-22 | 195.09 | ▼-2.29 | ▼-1.16% |
| 24-08-21 | 197.38 | ▼-0.68 | ▼-0.34% |
| 24-08-20 | 198.06 | ▲1.02 | ▲0.52% |
| 24-08-19 | 197.04 | ▲3.88 | ▲2.01% |
| 24-08-16 | 193.16 | ▼-3.40 | ▼-1.73% |
| 24-08-15 | 196.56 | ▼-4.29 | ▼-2.14% |
| 24-08-14 | 200.85 | ▲1.20 | ▲0.6% |
| 24-08-13 | 199.65 | ▲0.66 | ▲0.33% |
| 24-08-12 | 198.99 | ▼-2.36 | ▼-1.17% |
| 24-08-09 | 201.35 | ▼-0.75 | ▼-0.37% |
| 24-08-08 | 202.10 | ▲2.22 | ▲1.11% |
| 24-08-07 | 199.87 | ▲0.53 | ▲0.27% |
| 24-08-06 | 199.35 | ▲3.28 | ▲1.67% |
| 24-08-05 | 196.07 | ▼-2.94 | ▼-1.48% |
| 24-08-02 | 199.01 | ▼-0.68 | ▼-0.34% |
| 24-08-01 | 199.70 | ▲2.50 | ▲1.27% |
| 24-07-31 | 197.20 | ▲2.93 | ▲1.51% |
| 24-07-30 | 194.27 | ▲1.76 | ▲0.91% |
| 24-07-29 | 192.51 | ▼-0.98 | ▼-0.51% |
| 24-07-26 | 193.49 | ▲0.64 | ▲0.33% |
| 24-07-25 | 192.85 | ▲0.84 | ▲0.44% |
| 24-07-24 | 192.01 | ▲2.22 | ▲1.17% |
| 24-07-23 | 189.80 | ▼-1.54 | ▼-0.8% |
| 24-07-22 | 191.34 | ▲0.25 | ▲0.13% |
| 24-07-19 | 191.08 | ▼-2.21 | ▼-1.14% |
| 24-07-18 | 193.30 | ▼-0.72 | ▼-0.37% |
| 24-07-17 | 194.01 | ▲4.09 | ▲2.15% |
| 24-07-16 | 189.92 | ▲0.96 | ▲0.51% |
| 24-07-15 | 188.96 | ▲0.14 | ▲0.07% |
| 24-07-12 | 188.83 | ▲2.19 | ▲1.17% |
| 24-07-11 | 186.64 | ▲1.07 | ▲0.58% |
| 24-07-10 | 185.57 | ▲2.80 | ▲1.53% |
| 24-07-09 | 182.77 | ▼-1.91 | ▼-1.03% |
| 24-07-08 | 184.68 | ▲0.93 | ▲0.51% |
| 24-07-05 | 183.75 | -0.00 | -0% |
| 24-07-03 | 183.75 | ▼-0.85 | ▼-0.46% |
| 24-07-02 | 184.60 | ▲2.18 | ▲1.2% |
| 24-07-01 | 182.42 | ▼-1.28 | ▼-0.7% |
| 24-06-28 | 183.70 | ▲0.11 | ▲0.06% |
| 24-06-27 | 183.59 | ▲0.53 | ▲0.29% |
| 24-06-26 | 183.06 | ▼-2.85 | ▼-1.53% |
| 24-06-25 | 185.92 | ▼-1.44 | ▼-0.77% |
| 24-06-24 | 187.35 | ▲5.34 | ▲2.93% |
| 24-06-21 | 182.01 | ▲0.09 | ▲0.05% |
| 24-06-20 | 181.92 | ▼-0.92 | ▼-0.5% |
| 24-06-18 | 182.84 | ▲0.16 | ▲0.09% |
| 24-06-17 | 182.68 | ▼-4.60 | ▼-2.46% |
| 24-06-14 | 187.28 | ▲1.47 | ▲0.79% |
| 24-06-13 | 185.81 | ▼-1.56 | ▼-0.83% |
| 24-06-12 | 187.37 | ▼-3.21 | ▼-1.68% |
| 24-06-11 | 190.58 | ▼-0.69 | ▼-0.36% |
| 24-06-10 | 191.27 | ▼-4.90 | ▼-2.5% |
| 24-06-07 | 196.17 | ▼-1.09 | ▼-0.55% |
| 24-06-06 | 197.26 | ▼-1.15 | ▼-0.58% |
| 24-06-05 | 198.41 | ▼-1.61 | ▼-0.8% |
| 24-06-04 | 200.02 | ▲3.65 | ▲1.86% |
| 24-06-03 | 196.38 | ▼-1.40 | ▼-0.71% |
| 24-05-31 | 197.77 | ▲4.49 | ▲2.32% |
| 24-05-30 | 193.28 | ▼-0.46 | ▼-0.24% |
| 24-05-29 | 193.74 | ▼-3.79 | ▼-1.92% |
| 24-05-28 | 197.52 | ▲0.42 | ▲0.21% |
| 24-05-24 | 197.10 | ▼-4.08 | ▼-2.03% |
| 24-05-23 | 201.18 | ▼-4.46 | ▼-2.17% |
| 24-05-22 | 205.64 | ▼-1.86 | ▼-0.9% |
| 24-05-21 | 207.50 | ▼-0.56 | ▼-0.27% |
| 24-05-20 | 208.06 | ▲1.27 | ▲0.61% |
| 24-05-17 | 206.79 | ▼-1.44 | ▼-0.69% |
| 24-05-16 | 208.23 | ▲2.61 | ▲1.27% |
| 24-05-15 | 205.62 | ▼-3.35 | ▼-1.6% |
| 24-05-14 | 208.97 | ▼-0.47 | ▼-0.22% |
| 24-05-13 | 209.44 | ▲4.77 | ▲2.33% |
| 24-05-10 | 204.67 | ▲4.74 | ▲2.37% |
| 24-05-09 | 199.93 | ▲0.01 | ▲0.01% |
| 24-05-08 | 199.92 | ▲1.88 | ▲0.95% |
| 24-05-07 | 198.04 | ▲1.53 | ▲0.78% |
| 24-05-06 | 196.51 | ▼-1.14 | ▼-0.58% |
| 24-05-03 | 197.65 | ▲3.69 | ▲1.9% |
| 24-05-01 | 193.97 | ▲0.22 | ▲0.11% |
| 24-04-30 | 193.75 | ▲1.48 | ▲0.77% |